Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

24.57 +1.18 (+5.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.289 4.369 4.229 4.289 963,804 +0.08(+1.90%)
Feb 27, 2019 4.142 4.236 4.095 4.209 1,073,245 +0.23(+5.70%)
Feb 26, 2019 4.028 4.049 3.925 3.982 922,072 +0.09(+2.41%)
Feb 25, 2019 4.015 4.042 3.888 3.888 924,340 -0.16(-3.96%)
Feb 22, 2019 3.975 4.065 3.935 4.049 686,453 +0.21(+5.57%)
Feb 21, 2019 3.815 3.868 3.801 3.835 255,727 +0.01(+0.35%)
Feb 20, 2019 3.861 3.895 3.811 3.821 294,069 -0.10(-2.56%)
Feb 19, 2019 3.908 3.935 3.841 3.922 349,153 +0.01(+0.34%)
Feb 15, 2019 3.855 3.948 3.855 3.908 665,498 +0.11(+2.81%)
Feb 14, 2019 3.728 3.848 3.704 3.801 1,402,684 +0.13(+3.64%)
Feb 13, 2019 3.614 3.681 3.613 3.668 351,052 +0.00(+0.00%)
Feb 12, 2019 3.674 3.735 3.588 3.668 905,309 +0.31(+9.15%)
Feb 11, 2019 3.233 3.367 3.220 3.360 633,106 +0.09(+2.65%)
Feb 08, 2019 3.334 3.347 3.260 3.274 461,627 -0.08(-2.39%)
Feb 07, 2019 3.387 3.427 3.314 3.354 588,510 -0.15(-4.20%)
Feb 06, 2019 3.501 3.541 3.467 3.501 312,315 -0.06(-1.69%)
Feb 05, 2019 3.467 3.608 3.467 3.561 860,788 +0.16(+4.72%)
Feb 04, 2019 3.347 3.421 3.347 3.400 376,605 +0.01(+0.39%)
Feb 01, 2019 3.394 3.414 3.340 3.387 592,152 -0.05(-1.55%)
Jan 31, 2019 3.487 3.487 3.414 3.441 706,661 -0.13(-3.56%)
Jan 30, 2019 3.514 3.601 3.481 3.567 378,962 +0.09(+2.50%)
Jan 29, 2019 3.461 3.507 3.421 3.481 482,834 +0.00(+0.00%)
Jan 28, 2019 3.541 3.554 3.447 3.481 754,485 -0.17(-4.58%)
Jan 25, 2019 3.728 3.741 3.608 3.648 623,885 -0.09(-2.33%)
Jan 24, 2019 3.775 3.851 3.728 3.735 686,057 -0.04(-1.06%)
Jan 23, 2019 3.761 3.815 3.748 3.775 428,048 +0.01(+0.18%)
Jan 22, 2019 3.801 3.848 3.761 3.768 378,000 -0.11(-2.76%)
Jan 18, 2019 3.781 3.881 3.781 3.875 744,831 +0.13(+3.39%)
Jan 17, 2019 3.741 3.788 3.721 3.748 465,835 +0.03(+0.72%)
Jan 16, 2019 3.768 3.788 3.684 3.721 355,855 -0.06(-1.59%)
Jan 15, 2019 3.868 3.902 3.755 3.781 575,401 +0.12(+3.28%)
Jan 14, 2019 3.661 3.708 3.634 3.661 561,780 -0.09(-2.32%)
Jan 11, 2019 3.768 3.775 3.708 3.748 700,374 -0.13(-3.44%)
Jan 10, 2019 3.982 3.984 3.851 3.881 867,541 -0.29(-6.89%)
Jan 09, 2019 4.249 4.302 4.119 4.169 651,954 +0.07(+1.63%)
Jan 08, 2019 3.988 4.122 3.968 4.102 665,448 +0.08(+1.99%)
Jan 07, 2019 3.908 4.049 3.881 4.022 484,957 +0.05(+1.18%)
Jan 04, 2019 3.848 4.008 3.835 3.975 470,159 +0.17(+4.57%)
Jan 03, 2019 3.801 3.902 3.761 3.801 424,531 +0.03(+0.89%)
Jan 02, 2019 3.648 3.815 3.628 3.768 460,769 +0.07(+1.99%)
Dec 31, 2018 3.741 3.755 3.668 3.694 361,338 -0.02(-0.54%)
Dec 28, 2018 3.835 3.835 3.661 3.714 570,897 -0.08(-2.11%)
Dec 27, 2018 3.781 3.801 3.632 3.795 588,323 -0.11(-2.91%)
Dec 26, 2018 3.741 3.918 3.674 3.908 625,927 +0.19(+5.03%)
Dec 24, 2018 3.674 3.775 3.668 3.721 281,407 +0.01(+0.36%)
Dec 21, 2018 3.668 3.801 3.668 3.708 848,712 +0.03(+0.73%)
Dec 20, 2018 3.735 3.808 3.674 3.681 920,831 -0.23(-5.81%)
Dec 19, 2018 3.962 4.049 3.861 3.908 641,157 -0.06(-1.51%)
Dec 18, 2018 4.015 4.049 3.968 3.968 790,164 -0.11(-2.62%)
Dec 17, 2018 4.249 4.289 4.049 4.075 1,200,059 -0.41(-9.23%)
Dec 14, 2018 4.362 4.526 4.329 4.489 1,386,678 -0.03(-0.59%)
Dec 13, 2018 4.443 4.543 4.443 4.516 498,273 -0.01(-0.29%)
Dec 12, 2018 4.463 4.596 4.456 4.530 530,921 +0.25(+5.94%)
Dec 11, 2018 4.256 4.332 4.229 4.276 928,793 -0.16(-3.61%)
Dec 10, 2018 4.409 4.483 4.369 4.436 779,571 -0.18(-3.91%)
Dec 07, 2018 4.643 4.737 4.596 4.616 631,968 +0.04(+0.88%)
Dec 06, 2018 4.530 4.583 4.369 4.576 883,727 -0.05(-1.01%)
Dec 04, 2018 4.850 4.870 4.610 4.623 693,938 -0.18(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.